Indicators

Chimerix Inc (NQ: CMRX )

0.9750 -0.0107 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.170	3.240	3.110	3.120	510,100	-0.06(-1.89%)
May 28, 2020	3.530	3.570	3.140	3.180	453,189	-0.34(-9.66%)
May 27, 2020	3.610	3.700	3.420	3.520	612,722	-0.11(-3.03%)
May 26, 2020	3.400	3.850	3.300	3.630	885,700	+0.29(+8.68%)
May 22, 2020	3.370	3.380	3.220	3.340	463,200	-0.03(-0.89%)
May 21, 2020	3.410	3.430	3.320	3.370	494,610	-0.04(-1.17%)
May 20, 2020	3.070	3.493	3.070	3.410	934,113	+0.39(+12.91%)
May 19, 2020	3.280	3.380	3.010	3.020	1,062,552	-0.31(-9.31%)
May 18, 2020	3.210	3.380	3.210	3.330	732,906	+0.15(+4.72%)
May 15, 2020	3.580	3.660	3.150	3.180	1,467,300	-0.42(-11.67%)
May 14, 2020	3.380	3.880	3.350	3.600	2,231,868	+0.25(+7.46%)
May 13, 2020	2.980	3.740	2.710	3.350	3,250,254	+0.36(+12.04%)
May 12, 2020	3.110	3.250	2.920	2.990	919,091	-0.12(-3.86%)
May 11, 2020	2.860	3.140	2.700	3.110	1,364,896	+0.18(+6.14%)
May 08, 2020	2.750	2.980	2.730	2.930	1,508,300	+0.17(+6.16%)
May 07, 2020	2.420	2.780	2.290	2.760	1,503,952	+0.24(+9.52%)
May 06, 2020	2.380	2.640	2.330	2.520	1,038,091	+0.18(+7.69%)
May 05, 2020	2.590	2.740	2.265	2.340	1,105,557	-0.26(-10.00%)
May 04, 2020	2.450	2.780	2.360	2.600	1,306,009	+0.19(+7.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.